5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+35.49%
6 MONTH PERFORMANCE
+40.48%
YEAR-TO-DATE PERFORMANCE
+40.01%
1 YEAR PERFORMANCE
+16.21%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $106.86 | $109.60 (2.56%) | $110.00 | $106.86 | 493.42 K | $7.91 B |
| 12/04/2025 | $106.38 | $106.86 (0.45%) | $108.04 | $104.95 | 423.05 K | $7.71 B |
| 12/03/2025 | $105.51 | $106.90 (1.32%) | $107.28 | $104.82 | 450.52 K | $7.71 B |
| 12/02/2025 | $106.00 | $104.96 (-0.98%) | $106.98 | $103.51 | 450.91 K | $7.57 B |
| 12/01/2025 | $107.63 | $106.42 (-1.12%) | $108.00 | $103.63 | 1.08 M | $7.68 B |
| 11/28/2025 | $109.00 | $109.35 (0.32%) | $109.46 | $107.19 | 327.70 K | $7.89 B |
| 11/26/2025 | $110.00 | $109.06 (-0.85%) | $110.93 | $107.79 | 704.64 K | $7.87 B |
| 11/25/2025 | $109.05 | $109.86 (0.74%) | $111.24 | $107.96 | 828.90 K | $7.93 B |
| 11/24/2025 | $106.86 | $109.53 (2.5%) | $112.11 | $106.86 | 720.90 K | $7.90 B |
| 11/21/2025 | $106.95 | $105.88 (-1%) | $109.78 | $105.64 | 1.22 M | $7.64 B |
| 11/20/2025 | $107.13 | $108.01 (0.82%) | $112.88 | $106.22 | 1.00 M | $7.79 B |
| 11/19/2025 | $104.63 | $107.13 (2.39%) | $109.14 | $102.77 | 2.17 M | $7.73 B |
| 11/18/2025 | $104.38 | $104.24 (-0.13%) | $107.48 | $101.57 | 1.19 M | $7.52 B |
| 11/17/2025 | $93.30 | $108.00 (15.76%) | $112.53 | $93.30 | 2.28 M | $7.79 B |
| 11/14/2025 | $93.08 | $96.50 (3.67%) | $98.15 | $93.05 | 333.50 K | $6.96 B |
| 11/13/2025 | $95.77 | $94.68 (-1.14%) | $97.73 | $94.09 | 323.40 K | $6.83 B |
| 11/12/2025 | $98.00 | $97.03 (-0.99%) | $99.12 | $96.49 | 286.80 K | $7.00 B |
| 11/11/2025 | $93.19 | $96.16 (3.19%) | $97.14 | $92.29 | 317.60 K | $6.94 B |
| 11/10/2025 | $94.25 | $92.98 (-1.35%) | $95.23 | $90.99 | 241.80 K | $6.71 B |
| 11/07/2025 | $95.90 | $93.35 (-2.66%) | $95.90 | $91.71 | 289.62 K | $6.73 B |
| 11/06/2025 | $91.82 | $95.87 (4.41%) | $96.09 | $91.21 | 352.70 K | $6.92 B |
| 11/05/2025 | $90.52 | $92.09 (1.73%) | $93.40 | $89.02 | 283.75 K | $6.64 B |
| 11/04/2025 | $91.67 | $91.02 (-0.71%) | $93.61 | $90.50 | 474.53 K | $6.57 B |
| 11/03/2025 | $98.25 | $93.02 (-5.32%) | $99.81 | $92.35 | 717.70 K | $6.71 B |
| 10/31/2025 | $99.85 | $99.32 (-0.53%) | $100.77 | $96.11 | 606.93 K | $7.17 B |
| 10/30/2025 | $103.81 | $98.17 (-5.43%) | $104.90 | $96.09 | 1.28 M | $7.08 B |
| 10/29/2025 | $100.88 | $102.97 (2.07%) | $103.92 | $99.59 | 552.94 K | $7.43 B |
| 10/28/2025 | $97.15 | $101.22 (4.19%) | $101.46 | $95.66 | 594.80 K | $7.30 B |
| 10/27/2025 | $94.95 | $97.71 (2.91%) | $101.00 | $94.87 | 1.20 M | $7.05 B |
| 10/24/2025 | $91.91 | $93.39 (1.61%) | $95.99 | $90.80 | 853.80 K | $6.71 B |
| 10/23/2025 | $90.88 | $90.89 (0.01%) | $92.02 | $90.00 | 302.10 K | $6.53 B |
| 10/22/2025 | $96.92 | $90.88 (-6.23%) | $97.94 | $90.72 | 605.50 K | $6.53 B |
| 10/21/2025 | $97.99 | $97.18 (-0.83%) | $99.94 | $95.56 | 644.41 K | $6.98 B |
| 10/20/2025 | $93.07 | $97.97 (5.26%) | $98.54 | $91.72 | 789.56 K | $7.04 B |
| 10/17/2025 | $89.28 | $92.52 (3.63%) | $92.90 | $88.85 | 351.70 K | $6.65 B |
| 10/16/2025 | $90.01 | $90.42 (0.46%) | $92.89 | $89.13 | 555.23 K | $6.50 B |
| 10/15/2025 | $85.12 | $89.64 (5.31%) | $90.23 | $85.00 | 551.21 K | $6.44 B |
| 10/14/2025 | $89.32 | $84.66 (-5.22%) | $89.32 | $84.62 | 514.52 K | $6.08 B |
| 10/13/2025 | $88.20 | $89.75 (1.76%) | $89.88 | $87.12 | 418.90 K | $6.45 B |
| 10/10/2025 | $88.15 | $88.10 (-0.06%) | $88.45 | $86.42 | 308.53 K | $6.33 B |
| 10/09/2025 | $84.80 | $88.00 (3.77%) | $88.88 | $82.72 | 327.03 K | $6.32 B |
| 10/08/2025 | $83.95 | $84.86 (1.08%) | $85.38 | $82.50 | 291.30 K | $6.10 B |
| 10/07/2025 | $83.55 | $83.38 (-0.2%) | $83.95 | $82.00 | 261.00 K | $5.99 B |
| 10/06/2025 | $84.52 | $83.85 (-0.79%) | $86.34 | $83.38 | 463.51 K | $6.02 B |
| 10/03/2025 | $84.35 | $84.22 (-0.15%) | $84.79 | $83.52 | 480.00 K | $6.05 B |
| 10/02/2025 | $82.56 | $83.86 (1.57%) | $84.06 | $81.02 | 261.31 K | $6.02 B |
| 10/01/2025 | $86.34 | $82.58 (-4.35%) | $87.90 | $82.02 | 652.22 K | $5.93 B |
| 09/30/2025 | $84.45 | $86.48 (2.4%) | $86.76 | $83.79 | 566.97 K | $6.21 B |
| 09/29/2025 | $81.30 | $84.84 (4.35%) | $85.11 | $77.88 | 519.20 K | $6.10 B |
| 09/26/2025 | $78.08 | $81.39 (4.24%) | $81.78 | $77.58 | 371.20 K | $5.85 B |
| 09/25/2025 | $79.41 | $77.52 (-2.38%) | $79.61 | $76.95 | 279.10 K | $5.57 B |
| 09/24/2025 | $81.07 | $79.54 (-1.89%) | $82.81 | $79.02 | 326.50 K | $5.71 B |
| 09/23/2025 | $78.93 | $81.08 (2.72%) | $81.30 | $78.50 | 324.80 K | $5.83 B |
| 09/22/2025 | $76.28 | $78.90 (3.43%) | $79.28 | $75.20 | 336.90 K | $5.67 B |
| 09/19/2025 | $80.96 | $76.67 (-5.3%) | $81.97 | $76.53 | 997.40 K | $5.51 B |
| 09/18/2025 | $79.54 | $80.96 (1.79%) | $81.67 | $78.72 | 234.34 K | $5.82 B |
| 09/17/2025 | $78.83 | $78.64 (-0.24%) | $81.28 | $78.45 | 308.70 K | $5.65 B |
| 09/16/2025 | $79.31 | $78.33 (-1.24%) | $80.67 | $78.04 | 241.60 K | $5.63 B |
| 09/15/2025 | $80.18 | $79.37 (-1.01%) | $80.80 | $77.88 | 403.82 K | $5.70 B |
| 09/12/2025 | $81.99 | $80.47 (-1.85%) | $82.40 | $80.13 | 405.30 K | $5.78 B |
| 09/11/2025 | $78.26 | $82.22 (5.06%) | $83.09 | $78.26 | 389.00 K | $5.91 B |
| 09/10/2025 | $78.78 | $78.50 (-0.36%) | $79.51 | $77.82 | 361.40 K | $5.64 B |
| 09/09/2025 | $79.83 | $78.73 (-1.38%) | $79.92 | $77.26 | 250.40 K | $5.66 B |
| 09/08/2025 | $80.77 | $79.83 (-1.16%) | $81.61 | $74.40 | 454.60 K | $5.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
